GLD261120C00465000
GLD Nov 20 2026 465.00 Call
optionOPRA
EODNov 3, 2026
0.05USD-28.571%(-0.02)2Vol5,019OI
GLD261120C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 5,019 | 0.000% |
| 2026-11-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 7 | 5,025 | -28.571% |
| 2026-10-30 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | -16.667% | 27 | 5,019 | 0.000% |
| 2026-10-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 5,019 | -16.667% |
| 2026-10-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 5,023 | -44.444% |
| 2026-10-27 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 2 | 5,022 | -50.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 5,022 | -50.000% |
| 2026-10-23 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -33.333% | 6 | 5,026 | -50.000% |
| 2026-10-22 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +25.000% | 20 | 5,027 | -66.667% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -29.412% | 14 | 5,023 | -58.333% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 1 | 5,024 | -70.588% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +15.000% | 3 | 5,024 | -78.261% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -4.762% | 12 | 5,029 | -75.000% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -34.375% | 78 | 5,042 | -76.190% |
| 2026-10-13 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 4 | 5,043 | -84.375% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 3 | 5,046 | -84.848% |
| 2026-10-09 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | +40.741% | 10 | 5,162 | -86.842% |
| 2026-10-08 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -18.182% | 374 | 5,221 | -81.481% |
| 2026-10-07 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -10.811% | 165 | 5,092 | -84.848% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -5.128% | 3 | 5,091 | -86.486% |
| 2026-10-05 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | -11.364% | 160 | 5,017 | -87.179% |
| 2026-10-02 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | -4.348% | 21 | 5,037 | -88.636% |
| 2026-10-01 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -6.122% | 4 | 5,037 | -89.130% |
| 2026-09-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 1 | 5,037 | -89.796% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.000% | 6 | 5,033 | -91.379% |
| 2026-09-28 | 0.5600 | 0.6200 | 0.5600 | 0.5800 | -37.634% | 40 | 5,059 | -91.379% |
| 2026-09-25 | 0.8500 | 0.9300 | 0.8400 | 0.9300 | 0.000% | 45 | 5,058 | -94.624% |
| 2026-09-24 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -12.264% | 2 | 5,058 | -94.624% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.0100 | 1.0600 | -39.429% | 53 | 5,026 | -95.283% |
| 2026-09-22 | 1.4600 | 1.7500 | 1.4500 | 1.7500 | +12.179% | 103 | 5,025 | -97.143% |
| 2026-09-21 | 1.7800 | 1.7800 | 1.5600 | 1.5600 | -22.772% | 12 | 5,022 | -96.795% |
| 2026-09-18 | 2.0700 | 2.2100 | 1.8600 | 2.0200 | -6.047% | 53 | 5,032 | -97.525% |
| 2026-09-17 | 2.5600 | 2.5600 | 2.1500 | 2.1500 | +13.158% | 32 | 5,050 | -97.674% |
| 2026-09-16 | 2.6700 | 2.7800 | 1.9000 | 1.9000 | -19.149% | 42 | 5,044 | -97.368% |
| 2026-09-15 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | +7.798% | 14 | 5,042 | -97.872% |
| 2026-09-14 | 2.1300 | 2.4900 | 2.1300 | 2.1800 | -19.557% | 31 | 5,052 | -97.706% |
| 2026-09-11 | 3.6500 | 3.6500 | 2.7100 | 2.7100 | -11.148% | 33 | 5,045 | -98.155% |
| 2026-09-10 | 3.4700 | 3.4700 | 3.0500 | 3.0500 | -21.392% | 9 | 5,049 | -98.361% |
| 2026-09-09 | 4.3500 | 4.3500 | 3.7000 | 3.8800 | +12.464% | 11 | 5,048 | -98.711% |
| 2026-09-08 | 3.8000 | 3.8200 | 3.4500 | 3.4500 | -21.946% | 26 | 5,030 | -98.551% |
| 2026-09-04 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | -13.333% | 4 | 5,028 | -98.869% |
| 2026-09-03 | 5.0100 | 5.5700 | 5.0000 | 5.1000 | +51.786% | 28 | 5,024 | -99.020% |
| 2026-09-02 | 3.2700 | 3.3600 | 3.2700 | 3.3600 | +21.300% | 6 | 5,027 | -98.512% |
| 2026-09-01 | 3.1500 | 3.2200 | 2.7700 | 2.7700 | -30.750% | 41 | 5,019 | -98.195% |
| 2026-08-31 | 4.2900 | 4.2900 | 4.0000 | 4.0000 | -22.631% | 8 | 5,023 | -98.750% |
| 2026-08-28 | 7.2500 | 7.4000 | 5.1500 | 5.1700 | -40.982% | 41 | 5,014 | -99.033% |
| 2026-08-27 | 8.0000 | 9.0000 | 7.7500 | 8.7600 | +1.272% | 12 | 5,009 | -99.429% |
| 2026-08-26 | 9.4500 | 9.4500 | 8.6500 | 8.6500 | -17.619% | 8 | 5,009 | -99.422% |
| 2026-08-25 | 9.8000 | 10.7000 | 9.8000 | 10.5000 | +1.254% | 13 | 5,006 | -99.524% |
| 2026-08-24 | 11.2300 | 11.6100 | 10.0500 | 10.3700 | +5.924% | 103 | 4,986 | -99.518% |
| 2026-08-21 | 9.5000 | 10.1000 | 9.5000 | 9.7900 | +42.504% | 50 | 4,966 | -99.489% |
| 2026-08-20 | 5.7800 | 7.0000 | 5.7800 | 6.8700 | +5.692% | 1,586 | 3,949 | -99.272% |
| 2026-08-19 | 6.0400 | 6.5000 | 6.0400 | 6.5000 | +78.571% | 58 | 3,934 | -99.231% |
| 2026-08-18 | 4.2500 | 4.5000 | 3.6100 | 3.6400 | -24.793% | 18 | 3,929 | -98.626% |
| 2026-08-17 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +18.049% | 5 | 3,927 | -98.967% |
| 2026-08-14 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | +7.895% | 25 | 3,932 | -98.780% |
| 2026-08-13 | 4.4500 | 4.4500 | 3.8000 | 3.8000 | -32.143% | 250 | 3,931 | -98.684% |
| 2026-08-12 | 5.6300 | 6.1200 | 5.6000 | 5.6000 | +12.000% | 20 | 3,941 | -99.107% |
| 2026-08-11 | 5.7600 | 5.7600 | 5.0000 | 5.0000 | -17.355% | 59 | 3,893 | -99.000% |
| 2026-08-10 | 5.4500 | 6.0500 | 5.4100 | 6.0500 | +26.834% | 24 | 3,878 | -99.174% |
| 2026-08-07 | 5.4100 | 5.4100 | 4.6300 | 4.7700 | +44.545% | 7 | 3,924 | -98.952% |
| 2026-08-06 | 3.6500 | 3.6500 | 3.2000 | 3.3000 | +0.304% | 151 | 3,861 | -98.485% |
| 2026-08-05 | 2.8900 | 3.5700 | 2.8900 | 3.2900 | +120.805% | 138 | 3,729 | -98.480% |
| 2026-08-03 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | -12.865% | 2 | 3,729 | -96.644% |
| 2026-07-31 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -15.764% | 1 | 3,730 | -97.076% |
| 2026-07-24 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.571% | 1 | 3,730 | -97.537% |
| 2026-07-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -19.342% | 1 | 3,730 | -97.449% |
| 2026-07-22 | 2.6000 | 2.6000 | 2.4300 | 2.4300 | +29.255% | 5 | 3,725 | -97.942% |
| 2026-07-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.931% | 1 | 3,725 | -97.340% |
| 2026-07-16 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -3.349% | 1 | 3,726 | -97.525% |
| 2026-07-13 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -23.162% | 1 | 3,727 | -97.608% |
| 2026-07-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -17.325% | 1 | 3,728 | -98.162% |
| 2026-07-06 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | -1.791% | 5 | 3,727 | -98.480% |
| 2026-07-02 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | +13.559% | 2 | 3,726 | -98.507% |
| 2026-07-01 | 3.3600 | 3.3600 | 2.9400 | 2.9500 | -3.279% | 3 | 3,727 | -98.305% |
| 2026-06-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -9.226% | 1 | 3,727 | -98.361% |
| 2026-06-25 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +5.329% | 9 | 3,727 | -98.512% |
| 2026-06-24 | 3.3500 | 3.6000 | 3.1300 | 3.1900 | -17.143% | 12 | 3,721 | -98.433% |
| 2026-06-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.063% | 1 | 3,720 | -98.701% |
| 2026-06-22 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -11.984% | 3 | 3,717 | -98.884% |
| 2026-06-18 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -7.117% | 1 | 3,716 | -99.018% |
| 2026-06-17 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -16.336% | 1 | 3,716 | -99.088% |
| 2026-06-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.280% | 6 | 3,722 | -99.237% |
| 2026-06-15 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +38.314% | 1 | 3,721 | -99.307% |
| 2026-06-12 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -0.760% | 2 | 3,721 | -99.042% |
| 2026-06-11 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | +7.128% | 2 | 3,719 | -99.049% |
| 2026-06-10 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -32.276% | 3 | 3,719 | -98.982% |
| 2026-06-08 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | -2.027% | 3 | 3,722 | -99.310% |
| 2026-06-05 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -33.453% | 18 | 3,720 | -99.324% |
| 2026-06-01 | 11.1500 | 11.1500 | 11.1100 | 11.1200 | -15.373% | 8 | 3,720 | -99.550% |
| 2026-05-29 | 13.5900 | 13.5900 | 13.1400 | 13.1400 | +29.458% | 4 | 3,721 | -99.619% |
| 2026-05-27 | 9.9300 | 10.1500 | 9.9200 | 10.1500 | -14.706% | 3 | 3,720 | -99.507% |
| 2026-05-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.418% | 1 | 3,719 | -99.580% |
| 2026-05-22 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -8.779% | 1 | 3,718 | -99.582% |
| 2026-05-21 | 13.4000 | 13.4000 | 13.1000 | 13.1000 | -3.888% | 14 | 3,704 | -99.618% |
| 2026-05-20 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -4.818% | 1 | 3,705 | -99.633% |
| 2026-05-18 | 14.4000 | 14.4000 | 14.3200 | 14.3200 | -6.527% | 5 | 3,707 | -99.651% |
| 2026-05-15 | 15.2800 | 15.4900 | 15.2800 | 15.3200 | -25.268% | 4 | 3,705 | -99.674% |
| 2026-05-12 | 18.8400 | 20.5000 | 18.8400 | 20.5000 | -5.093% | 5 | 3,705 | -99.756% |
| 2026-05-11 | 21.9300 | 21.9300 | 21.6000 | 21.6000 | +0.279% | 4 | 3,703 | -99.769% |
| 2026-05-08 | 20.7300 | 21.5400 | 20.7200 | 21.5400 | -8.145% | 5 | 3,703 | -99.768% |
| 2026-05-07 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +16.783% | 1 | 3,702 | -99.787% |
| 2026-05-06 | 19.8600 | 20.0800 | 19.8000 | 20.0800 | +35.219% | 6 | 3,702 | -99.751% |
| 2026-05-04 | 16.0500 | 16.1600 | 14.8500 | 14.8500 | -18.541% | 8 | 3,699 | -99.663% |
| 2026-04-30 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -8.300% | 3 | 3,699 | -99.726% |
| 2026-04-27 | 20.0000 | 20.1000 | 19.8700 | 19.8800 | -10.732% | 24 | 3,697 | -99.748% |
| 2026-04-24 | 22.2300 | 22.2700 | 22.2200 | 22.2700 | -13.414% | 10 | 3,701 | -99.775% |
| 2026-04-22 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | +4.681% | 1 | 3,691 | -99.806% |
| 2026-04-21 | 27.0000 | 27.0000 | 24.5700 | 24.5700 | -22.394% | 15 | 3,690 | -99.796% |
| 2026-04-17 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +2.294% | 2 | 3,690 | -99.842% |
| 2026-04-15 | 31.1500 | 31.2500 | 30.9500 | 30.9500 | +12.956% | 4 | 3,688 | -99.838% |
| 2026-04-13 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -8.300% | 5 | 3,686 | -99.818% |
| 2026-04-10 | 29.9000 | 29.9000 | 29.8800 | 29.8800 | -5.741% | 13 | 3,688 | -99.833% |
| 2026-04-09 | 31.2800 | 31.7000 | 31.2800 | 31.7000 | +0.475% | 3 | 3,689 | -99.842% |
| 2026-04-08 | 32.9000 | 32.9000 | 31.5500 | 31.5500 | +3.105% | 4 | 3,691 | -99.842% |
| 2026-04-06 | 31.6600 | 31.6600 | 30.1800 | 30.6000 | -14.358% | 3,673 | 3,690 | -99.837% |
| 2026-04-01 | 33.2000 | 35.7300 | 33.2000 | 35.7300 | +16.309% | 14 | 179 | -99.860% |
| 2026-03-31 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | +39.130% | 54 | 179 | -99.837% |
| 2026-03-24 | 21.2200 | 22.0800 | 21.2200 | 22.0800 | -0.496% | 2 | 139 | -99.774% |
| 2026-03-23 | 22.6200 | 22.8900 | 21.9000 | 22.1900 | -7.349% | 8 | 140 | -99.775% |
| 2026-03-20 | 25.1500 | 25.1500 | 23.9500 | 23.9500 | -6.990% | 13 | 140 | -99.791% |
| 2026-03-19 | 24.1900 | 26.0000 | 24.1900 | 25.7500 | -26.701% | 3 | 134 | -99.806% |
| 2026-03-18 | 35.7700 | 36.8200 | 35.1300 | 35.1300 | -24.549% | 4 | 132 | -99.858% |
| 2026-03-13 | 46.5600 | 46.5600 | 46.5600 | 46.5600 | -3.222% | 1 | 132 | -99.893% |
| 2026-03-12 | 49.2000 | 49.2000 | 48.1100 | 48.1100 | -4.010% | 3 | 131 | -99.896% |
| 2026-03-09 | 50.1200 | 50.1200 | 50.1200 | 50.1200 | -8.037% | 1 | 128 | -99.900% |
| 2026-03-06 | 54.4000 | 54.5500 | 53.9000 | 54.5000 | +9.438% | 45 | 128 | -99.908% |
| 2026-03-05 | 50.3400 | 50.3400 | 48.9500 | 49.8000 | -11.498% | 7 | 93 | -99.900% |
| 2026-03-04 | 56.2700 | 56.2700 | 56.2700 | 56.2700 | +5.276% | 1 | 93 | -99.911% |
| 2026-03-03 | 49.3500 | 53.4500 | 48.4100 | 53.4500 | -7.845% | 7 | 94 | -99.906% |
| 2026-02-27 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +6.324% | 3 | 95 | -99.914% |
| 2026-02-26 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | -4.633% | 3 | 96 | -99.908% |
| 2026-02-25 | 56.6600 | 57.2000 | 56.6600 | 57.2000 | +4.000% | 3 | 99 | -99.913% |
| 2026-02-24 | 50.1500 | 55.4000 | 50.1500 | 55.0000 | -1.610% | 12 | 99 | -99.909% |
| 2026-02-23 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | +5.571% | 1 | 100 | -99.911% |
| 2026-02-20 | 48.5800 | 52.9500 | 47.0000 | 52.9500 | +15.864% | 15 | 101 | -99.906% |
| 2026-02-19 | 45.4100 | 45.7000 | 45.4100 | 45.7000 | +3.864% | 6 | 89 | -99.891% |
| 2026-02-18 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +20.548% | 7 | 92 | -99.886% |
| 2026-02-17 | 38.0000 | 38.0000 | 36.5000 | 36.5000 | -19.390% | 6 | 99 | -99.863% |
| 2026-02-13 | 45.2300 | 45.2800 | 45.2300 | 45.2800 | +11.802% | 4 | 95 | -99.890% |
| 2026-02-12 | 45.0000 | 45.5100 | 40.5000 | 40.5000 | -14.340% | 14 | 95 | -99.877% |
| 2026-02-11 | 47.2800 | 47.2800 | 47.2800 | 47.2800 | +5.301% | 2 | 97 | -99.894% |
| 2026-02-10 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | -8.367% | 5 | 96 | -99.889% |
| 2026-02-09 | 48.7100 | 49.0000 | 48.7100 | 49.0000 | +13.953% | 7 | 96 | -99.898% |
| 2026-02-06 | 43.5000 | 43.8000 | 43.0000 | 43.0000 | +8.040% | 3 | 96 | -99.884% |
| 2026-02-05 | 38.6300 | 41.0300 | 37.5000 | 39.8000 | -12.758% | 10 | 96 | -99.874% |
| 2026-02-03 | 45.6200 | 45.6200 | 45.6200 | 45.6200 | +38.874% | 2 | 92 | -99.890% |
| 2026-02-02 | 31.6700 | 32.8500 | 31.6700 | 32.8500 | -28.804% | 5 | 92 | -99.848% |
| 2026-01-30 | 56.0800 | 56.0800 | 40.4000 | 46.1400 | -34.932% | 154 | 93 | -99.892% |
| 2026-01-29 | 59.9500 | 71.1200 | 55.5000 | 70.9100 | +4.157% | 9 | 64 | -99.929% |
| 2026-01-28 | 58.8200 | 68.0800 | 58.8200 | 68.0800 | +33.099% | 7 | 57 | -99.927% |
| 2026-01-27 | 46.8800 | 51.1500 | 46.8800 | 51.1500 | +10.499% | 29 | 61 | -99.902% |
| 2026-01-26 | 48.3300 | 49.7000 | 46.2900 | 46.2900 | +14.296% | 7 | 40 | -99.892% |
| 2026-01-23 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +17.664% | 1 | 38 | -99.877% |
| 2026-01-22 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -3.042% | 20 | 38 | -99.855% |
| 2026-01-21 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +20.748% | 1 | 18 | -99.859% |
| 2026-01-20 | 28.3100 | 29.4000 | 28.2700 | 29.4000 | +30.667% | 12 | 18 | -99.830% |
| 2026-01-16 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +16.279% | 1 | 15 | -99.778% |
| 2026-01-05 | 19.5000 | 19.5000 | 19.3500 | 19.3500 | +24.517% | 3 | 13 | -99.742% |
| 2026-01-02 | 15.5200 | 15.5400 | 15.5200 | 15.5400 | -5.244% | 8 | 13 | -99.678% |
| 2025-12-29 | 16.6400 | 16.6400 | 15.6900 | 16.4000 | -25.387% | 3 | 8 | -99.695% |
| 2025-12-26 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +13.827% | 1 | 8 | -99.773% |
| 2025-12-24 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -8.266% | 1 | 9 | -99.741% |
| 2025-12-23 | 20.3200 | 21.0800 | 20.3200 | 21.0500 | +9.693% | 4 | 9 | -99.762% |
| 2025-12-22 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | +30.014% | 1 | 6 | -99.739% |
| 2025-12-16 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -4.774% | 1 | 5 | -99.661% |
| 2025-12-15 | 15.4900 | 15.5000 | 15.4900 | 15.5000 | 0.000% | 4 | 4 | -99.677% |